Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.990 | 8.000 | 7.700 | 8.000 | 146,851 | -0.02(-0.25%) |
Jul 30, 2018 | 8.730 | 8.800 | 8.000 | 8.020 | 85,703 | -0.70(-8.03%) |
Jul 27, 2018 | 8.970 | 9.040 | 8.370 | 8.720 | 115,300 | -0.46(-5.01%) |
Jul 26, 2018 | 9.090 | 9.320 | 8.829 | 9.180 | 72,288 | +0.04(+0.44%) |
Jul 25, 2018 | 9.020 | 9.450 | 8.790 | 9.140 | 118,904 | +0.15(+1.67%) |
Jul 24, 2018 | 9.000 | 9.060 | 8.750 | 8.990 | 126,992 | +0.29(+3.33%) |
Jul 23, 2018 | 8.800 | 8.946 | 8.310 | 8.700 | 88,964 | -0.06(-0.68%) |
Jul 20, 2018 | 8.850 | 9.368 | 8.318 | 8.760 | 233,687 | -0.13(-1.46%) |
Jul 19, 2018 | 8.280 | 9.000 | 8.160 | 8.890 | 475,544 | +0.63(+7.63%) |
Jul 18, 2018 | 7.480 | 8.400 | 7.151 | 8.260 | 424,447 | +0.96(+13.15%) |
Jul 17, 2018 | 6.000 | 7.450 | 5.980 | 7.300 | 530,047 | +1.48(+25.43%) |
Jul 16, 2018 | 6.040 | 6.138 | 5.800 | 5.820 | 73,201 | -0.28(-4.59%) |
Jul 13, 2018 | 6.210 | 6.310 | 5.990 | 6.100 | 60,437 | +0.01(+0.16%) |
Jul 12, 2018 | 6.260 | 6.015 | 6.090 | 97,164 | -0.16(-2.56%) | |
Jul 11, 2018 | 6.170 | 6.380 | 6.040 | 6.250 | 56,880 | +0.06(+0.97%) |
Jul 10, 2018 | 6.400 | 6.400 | 6.030 | 6.190 | 135,488 | -0.18(-2.83%) |
Jul 09, 2018 | 6.410 | 6.410 | 6.290 | 6.370 | 112,534 | +0.12(+1.92%) |
Jul 06, 2018 | 6.280 | 6.356 | 6.110 | 6.250 | 37,231 | -0.08(-1.26%) |
Jul 05, 2018 | 6.400 | 5.710 | 6.330 | 52,735 | +0.03(+0.48%) | |
Jul 03, 2018 | 6.300 | 6.300 | 6.300 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.450 | 6.480 | 6.180 | 6.370 | 40,801 | +0.03(+0.47%) |
Jun 29, 2018 | 6.820 | 7.157 | 6.240 | 6.340 | 73,812 | -0.44(-6.47%) |
Jun 28, 2018 | 7.140 | 7.180 | 6.750 | 6.779 | 61,593 | -0.38(-5.32%) |
Jun 27, 2018 | 7.260 | 7.600 | 6.960 | 7.160 | 50,972 | -0.11(-1.48%) |
Jun 26, 2018 | 6.930 | 7.300 | 6.800 | 7.267 | 33,323 | +0.41(+5.94%) |
Jun 25, 2018 | 7.100 | 7.200 | 6.641 | 6.860 | 32,036 | -0.26(-3.65%) |
Jun 22, 2018 | 6.770 | 7.120 | 6.692 | 7.120 | 43,337 | +0.36(+5.33%) |
Jun 21, 2018 | 7.050 | 7.290 | 6.731 | 6.760 | 54,580 | -0.22(-3.15%) |
Jun 20, 2018 | 6.600 | 7.090 | 6.600 | 6.980 | 61,020 | +0.36(+5.44%) |
Jun 19, 2018 | 6.290 | 7.100 | 6.171 | 6.620 | 115,027 | +0.32(+5.08%) |
Jun 18, 2018 | 6.010 | 6.360 | 5.904 | 6.300 | 65,851 | +0.35(+5.88%) |
Jun 15, 2018 | 6.050 | 5.940 | 5.950 | 42,748 | +0.01(+0.17%) | |
Jun 14, 2018 | 5.880 | 5.940 | 5.690 | 5.940 | 3,821 | +0.21(+3.66%) |
Jun 13, 2018 | 5.560 | 5.780 | 5.560 | 5.730 | 12,758 | +0.15(+2.69%) |
Jun 12, 2018 | 5.570 | 5.690 | 5.500 | 5.580 | 18,939 | -0.01(-0.18%) |
Jun 11, 2018 | 5.600 | 5.770 | 5.560 | 5.590 | 6,903 | -0.02(-0.36%) |
Jun 08, 2018 | 5.840 | 5.857 | 5.600 | 5.610 | 16,347 | -0.11(-1.92%) |
Jun 07, 2018 | 5.780 | 5.984 | 5.651 | 5.720 | 55,834 | -0.03(-0.52%) |
Jun 06, 2018 | 5.660 | 5.893 | 5.660 | 5.750 | 31,364 | +0.11(+1.95%) |
Jun 05, 2018 | 5.260 | 5.730 | 5.260 | 5.640 | 84,612 | +0.29(+5.34%) |
Jun 04, 2018 | 5.020 | 5.486 | 5.020 | 5.354 | 159,664 | +0.38(+7.73%) |
Jun 01, 2018 | 4.630 | 4.970 | 4.630 | 4.970 | 78,489 | +0.34(+7.34%) |
May 31, 2018 | 4.354 | 4.730 | 4.354 | 4.630 | 31,909 | +0.27(+6.19%) |
May 30, 2018 | 4.210 | 4.389 | 4.210 | 4.360 | 15,058 | +0.16(+3.81%) |
May 29, 2018 | 4.273 | 4.330 | 4.200 | 4.200 | 5,071 | -0.01(-0.24%) |
May 25, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.09(+2.18%) | |
May 24, 2018 | 4.100 | 4.120 | 4.100 | 4.120 | 450 | +0.02(+0.49%) |
May 23, 2018 | 4.030 | 4.170 | 3.945 | 4.100 | 35,645 | +0.13(+3.27%) |
May 22, 2018 | 4.150 | 4.150 | 3.920 | 3.970 | 27,989 | -0.19(-4.56%) |
May 21, 2018 | 4.200 | 4.230 | 4.160 | 4.160 | 11,180 | -0.02(-0.48%) |
May 18, 2018 | 4.206 | 4.206 | 4.170 | 4.180 | 4,127 | +0.00(+0.00%) |
May 17, 2018 | 4.180 | 4.200 | 4.180 | 4.180 | 4,416 | +0.01(+0.24%) |
May 16, 2018 | 4.190 | 4.220 | 4.130 | 4.170 | 5,566 | +0.01(+0.24%) |
May 15, 2018 | 4.450 | 4.450 | 4.160 | 4.160 | 3,706 | -0.09(-2.12%) |
May 14, 2018 | 4.286 | 4.370 | 4.150 | 4.250 | 12,685 | -0.04(-0.93%) |
May 11, 2018 | 4.499 | 4.499 | 4.270 | 4.290 | 15,703 | -0.19(-4.24%) |
May 10, 2018 | 4.500 | 4.500 | 4.473 | 4.480 | 5,422 | -0.04(-0.88%) |
May 09, 2018 | 4.510 | 4.550 | 4.499 | 4.520 | 2,698 | -0.01(-0.11%) |
May 08, 2018 | 4.540 | 4.600 | 4.510 | 4.525 | 7,248 | -0.00(-0.11%) |
May 07, 2018 | 4.590 | 4.730 | 4.460 | 4.530 | 10,895 | +0.00(+0.10%) |
May 04, 2018 | 4.390 | 4.585 | 4.390 | 4.526 | 12,695 | +0.14(+3.22%) |
May 03, 2018 | 4.440 | 4.504 | 4.384 | 4.384 | 6,184 | -0.14(-3.00%) |
May 02, 2018 | 4.350 | 4.575 | 4.350 | 4.520 | 52,718 | +0.23(+5.36%) |